Brompton North American Financials Dividend ETF - BFIN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.63	25.56	25.33	25.63	25.56	200
September 04, 2025	25.44	25.44	25.44	25.44	25.44	0
September 03, 2025	25.45	25.45	25.45	25.45	25.45	0
September 02, 2025	25.62	25.62	25.62	25.62	25.62	0
August 29, 2025	25.76	25.76	25.76	25.76	25.76	0
August 28, 2025	25.75	25.75	25.62	25.75	25.75	0
August 27, 2025	25.75	25.75	25.75	25.75	25.75	0
August 26, 2025	25.37	25.37	25.37	25.37	25.37	100
August 25, 2025	25.46	25.46	25.46	25.46	25.46	0
August 22, 2025	25.02	25.02	25.02	25.02	25.02	0
August 21, 2025	25.08	25.08	25.08	25.08	25.08	26
August 20, 2025	24.93	24.93	24.93	24.93	24.93	100
August 19, 2025	25.02	25.02	25.02	25.02	25.02	0
August 18, 2025	24.95	24.95	24.95	24.95	24.95	0
August 15, 2025	25.23	25.23	25.23	25.23	25.23	0
August 14, 2025	25.2	25.2	25.2	25.2	25.2	400
August 13, 2025	25.08	25.08	25.08	25.08	25.08	0
August 12, 2025	24.66	24.66	24.66	24.66	24.66	0
August 11, 2025	24.81	24.81	24.81	24.81	24.81	222
August 08, 2025	24.46	24.46	24.46	24.46	24.46	0
August 07, 2025	24.75	24.75	24.75	24.75	24.75	0
August 06, 2025	24.74	24.74	24.74	24.74	24.74	0
August 05, 2025	24.48	24.48	24.48	24.48	24.48	0
August 01, 2025	24.92	24.92	24.92	24.92	24.92	0
July 31, 2025	25.22	25.22	25.22	25.22	25.22	0
July 30, 2025	25.37	25.37	25.24	25.37	25.37	0
July 29, 2025	25.41	25.41	25.28	25.41	25.41	0
July 28, 2025	25.58	25.58	25.45	25.58	25.58	0
July 25, 2025	25.41	25.41	25.28	25.41	25.41	0
July 24, 2025	25.46	25.46	25.33	25.46	25.46	0
July 23, 2025	25.21	25.21	25.21	25.21	25.21	0
July 22, 2025	25.06	25.06	25.06	25.06	25.06	0
July 21, 2025	25.2	25.13	25.13	25.2	25.13	500
July 18, 2025	25.14	25.14	25.14	25.14	25.14	0
July 17, 2025	24.84	24.84	24.84	24.84	24.84	0
July 16, 2025	24.8	24.8	24.8	24.8	24.8	0
July 15, 2025	25.13	25.13	25.13	25.13	25.13	0
July 14, 2025	25	25	25	25	25	0
July 11, 2025	25.16	25.16	25.16	25.16	25.16	0
July 10, 2025	25	25	25	25	25	0
July 09, 2025	24.97	24.97	24.97	24.97	24.97	0
July 08, 2025	25.21	25.21	25.21	25.21	25.21	0
July 07, 2025	25.3	25.3	25.3	25.3	25.3	0
July 04, 2025	25.45	25.45	25.45	25.45	25.45	0
July 03, 2025	25.18	25.18	25.18	25.18	25.18	0
July 02, 2025	24.98	24.98	24.98	24.98	24.98	0
June 30, 2025	24.98	24.94	24.94	24.98	24.94	200
June 27, 2025	24.93	24.93	24.81	24.93	24.93	100
June 26, 2025	24.62	24.62	24.5	24.62	24.62	0
June 25, 2025	24.64	24.64	24.52	24.64	24.64	0
June 24, 2025	24.64	24.64	24.52	24.64	24.64	100
June 23, 2025	24.03	24.03	24.03	24.03	24.03	5
June 20, 2025	24.04	24.04	24.04	24.04	24.04	400
June 19, 2025	23.93	23.93	23.93	23.93	23.93	0
June 18, 2025	23.78	23.78	23.78	23.78	23.78	0
June 17, 2025	23.92	23.92	23.92	23.92	23.92	0
June 16, 2025	23.65	23.65	23.65	23.65	23.65	0
June 13, 2025	23.78	23.78	23.78	23.78	23.78	300
June 12, 2025	24.04	24.04	24.04	24.04	24.04	0
June 11, 2025	24.05	24.05	24.05	24.05	24.05	0

Brompton North American Financials Dividend ETF (BFIN.TO) TSX